2313.TW2313.TW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $133.50 | $134.50 | $133.00 | $134.50 | 1.39M |
| 1/14/2026 | $136.00 | $136.50 | $130.00 | $132.50 | 83.84M |
| 1/13/2026 | $132.00 | $138.00 | $129.00 | $135.00 | 194.68M |
| 1/12/2026 | $119.50 | $127.00 | $117.00 | $127.00 | 103.71M |
| 1/9/2026 | $107.00 | $115.50 | $106.50 | $115.50 | 104.48M |
| 1/8/2026 | $111.00 | $112.50 | $104.00 | $105.00 | 59.38M |
| 1/7/2026 | $103.50 | $112.50 | $99.50 | $110.50 | 141.52M |
| 1/6/2026 | $96.20 | $103.50 | $96.20 | $103.50 | 84.16M |
| 1/5/2026 | $95.60 | $96.20 | $93.10 | $94.30 | 31.82M |
| 1/2/2026 | $93.90 | $95.00 | $91.50 | $94.60 | 28.01M |
| 12/31/2025 | $98.00 | $98.30 | $92.00 | $93.10 | 48.11M |
| 12/30/2025 | $96.50 | $98.50 | $95.00 | $98.00 | 31.43M |
| 12/29/2025 | $99.70 | $100.50 | $96.10 | $96.60 | 43.05M |
| 12/26/2025 | $100.50 | $102.50 | $97.80 | $98.80 | 42.73M |
| 12/24/2025 | $102.50 | $103.50 | $98.60 | $99.00 | 51.72M |
| 12/23/2025 | $98.40 | $104.50 | $97.70 | $101.50 | 109.78M |
| 12/22/2025 | $89.50 | $96.50 | $89.50 | $96.50 | 77.05M |
| 12/19/2025 | $93.00 | $93.30 | $87.10 | $87.80 | 74.23M |
| 12/18/2025 | $96.00 | $98.10 | $90.20 | $91.40 | 129.74M |
| 12/17/2025 | $87.90 | $94.90 | $87.10 | $94.90 | 87.26M |
| 12/16/2025 | $89.00 | $92.40 | $85.50 | $86.30 | 103.80M |
| 12/15/2025 | $85.00 | $91.40 | $83.80 | $91.00 | 56.77M |
| 12/12/2025 | $84.00 | $85.40 | $83.40 | $85.40 | 12.49M |
| 12/11/2025 | $84.00 | $84.90 | $82.80 | $83.00 | 5.42M |
| 12/10/2025 | $85.60 | $85.60 | $83.20 | $83.40 | 7.90M |
| 12/9/2025 | $84.80 | $86.70 | $84.40 | $84.50 | 15.08M |
| 12/8/2025 | $83.30 | $84.90 | $82.30 | $84.30 | 9.78M |
| 12/5/2025 | $83.80 | $84.40 | $83.00 | $84.00 | 5.26M |
| 12/4/2025 | $84.70 | $85.00 | $83.70 | $83.90 | 5.62M |
| 12/3/2025 | $85.90 | $86.10 | $84.40 | $84.60 | 9.50M |
| 12/2/2025 | $82.80 | $88.00 | $82.80 | $85.20 | 27.30M |
| 12/1/2025 | $83.60 | $83.70 | $81.90 | $82.70 | 11.98M |
| 11/28/2025 | $85.60 | $85.60 | $83.00 | $83.30 | 11.07M |
| 11/27/2025 | $83.60 | $85.80 | $83.20 | $85.30 | 15.86M |
| 11/26/2025 | $80.50 | $82.30 | $80.10 | $82.20 | 9.29M |
| 11/25/2025 | $78.40 | $79.40 | $78.40 | $79.30 | 5.44M |
| 11/24/2025 | $77.50 | $77.50 | $76.40 | $77.00 | 4.31M |
| 11/21/2025 | $77.50 | $78.00 | $76.10 | $76.40 | 6.40M |
| 11/20/2025 | $79.20 | $80.50 | $78.80 | $79.70 | 7.55M |
| 11/19/2025 | $78.20 | $78.40 | $76.80 | $77.30 | 9.30M |
| 11/18/2025 | $80.50 | $80.90 | $77.90 | $78.00 | 12.99M |
| 11/17/2025 | $82.80 | $83.40 | $81.00 | $81.00 | 7.35M |
| 11/14/2025 | $84.00 | $84.30 | $81.80 | $81.90 | 12.70M |
| 11/13/2025 | $84.00 | $85.80 | $83.30 | $85.40 | 11.89M |
| 11/12/2025 | $85.90 | $86.80 | $83.60 | $83.90 | 16.41M |
| 11/11/2025 | $84.00 | $85.90 | $83.40 | $84.50 | 14.35M |
| 11/10/2025 | $82.70 | $84.20 | $81.40 | $83.50 | 17.60M |
| 11/7/2025 | $86.80 | $89.80 | $82.60 | $82.70 | 52.82M |
| 11/6/2025 | $84.90 | $84.90 | $82.30 | $83.40 | 17.85M |
| 11/5/2025 | $82.50 | $84.50 | $81.50 | $84.40 | 19.31M |
| 11/4/2025 | $87.70 | $88.00 | $85.20 | $85.20 | 12.37M |
| 11/3/2025 | $87.80 | $88.30 | $86.70 | $87.40 | 10.19M |
| 10/31/2025 | $87.10 | $89.20 | $86.30 | $87.30 | 19.85M |
| 10/30/2025 | $87.60 | $87.60 | $85.30 | $87.00 | 11.42M |
| 10/29/2025 | $87.00 | $88.40 | $86.40 | $86.60 | 18.15M |
| 10/28/2025 | $88.70 | $88.70 | $84.90 | $86.10 | 29.92M |
| 10/27/2025 | $90.00 | $90.70 | $87.50 | $88.30 | 29.80M |
| 10/23/2025 | $90.60 | $90.60 | $87.80 | $88.70 | 23.85M |
| 10/22/2025 | $88.30 | $91.00 | $87.50 | $90.20 | 38.31M |
| 10/21/2025 | $88.00 | $92.70 | $87.80 | $88.70 | 73.47M |
| 10/20/2025 | $86.70 | $88.00 | $85.60 | $86.60 | 20.04M |
| 10/17/2025 | $88.00 | $90.50 | $85.40 | $85.90 | 39.55M |